Shanghai - Delayed Quote CNY
Jiangsu chunlan refrigerating equipment stock co.,ltd. (600854.SS)
4.8700
-0.0600
(-1.22%)
As of 2:37:29 PM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.9200 | 4.9600 | 4.8600 | 4.8700 | 4.8700 | 5,043,100 |
| May 29, 2025 | 4.9200 | 4.9600 | 4.8800 | 4.9300 | 4.9300 | 6,409,050 |
| May 28, 2025 | 4.9400 | 4.9500 | 4.8700 | 4.9000 | 4.9000 | 5,094,986 |
| May 27, 2025 | 4.8800 | 4.9300 | 4.8300 | 4.9100 | 4.9100 | 7,456,686 |
| May 26, 2025 | 4.8500 | 4.9100 | 4.8400 | 4.8600 | 4.8600 | 6,401,786 |
| May 23, 2025 | 4.9100 | 4.9500 | 4.8000 | 4.8500 | 4.8500 | 8,446,420 |
| May 22, 2025 | 5.0000 | 5.0300 | 4.8700 | 4.8900 | 4.8900 | 8,948,600 |
| May 21, 2025 | 5.0300 | 5.0500 | 4.9600 | 4.9900 | 4.9900 | 6,602,600 |
| May 20, 2025 | 5.0100 | 5.1300 | 4.9700 | 5.0400 | 5.0400 | 9,217,514 |
| May 19, 2025 | 4.8600 | 5.0200 | 4.7700 | 5.0100 | 5.0100 | 15,564,600 |
| May 16, 2025 | 4.9100 | 5.1500 | 4.8400 | 4.8900 | 4.8900 | 19,281,803 |
| May 15, 2025 | 4.8800 | 4.9600 | 4.8700 | 4.9400 | 4.9400 | 12,226,700 |
| May 14, 2025 | 4.7800 | 4.9300 | 4.7300 | 4.8800 | 4.8800 | 15,875,201 |
| May 13, 2025 | 4.8500 | 4.8600 | 4.7600 | 4.7900 | 4.7900 | 7,347,500 |
| May 12, 2025 | 4.8200 | 4.8400 | 4.7500 | 4.8200 | 4.8200 | 9,774,072 |
| May 9, 2025 | 4.7300 | 4.8400 | 4.6800 | 4.8200 | 4.8200 | 13,261,900 |
| May 8, 2025 | 4.6700 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 6,217,600 |
| May 7, 2025 | 4.6700 | 4.7400 | 4.6500 | 4.7000 | 4.7000 | 8,421,700 |
| May 6, 2025 | 4.6100 | 4.6600 | 4.5300 | 4.6500 | 4.6500 | 9,146,300 |
| Apr 30, 2025 | 4.5800 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | 7,397,300 |
| Apr 29, 2025 | 4.5100 | 4.5900 | 4.4400 | 4.5400 | 4.5400 | 10,294,489 |
| Apr 28, 2025 | 4.5500 | 4.7800 | 4.5300 | 4.5300 | 4.5300 | 13,581,500 |
| Apr 25, 2025 | 4.5100 | 4.7800 | 4.5000 | 4.6000 | 4.6000 | 13,943,487 |
| Apr 24, 2025 | 4.5000 | 4.5500 | 4.4600 | 4.5100 | 4.5100 | 7,305,901 |
| Apr 23, 2025 | 4.5100 | 4.5700 | 4.4800 | 4.5100 | 4.5100 | 6,959,300 |
| Apr 22, 2025 | 4.4400 | 4.5000 | 4.4200 | 4.5000 | 4.5000 | 5,994,100 |
| Apr 21, 2025 | 4.3900 | 4.4500 | 4.3400 | 4.4400 | 4.4400 | 7,967,000 |
| Apr 18, 2025 | 4.4000 | 4.4400 | 4.3700 | 4.4300 | 4.4300 | 4,590,500 |
| Apr 17, 2025 | 4.3100 | 4.4600 | 4.2900 | 4.4200 | 4.4200 | 8,039,210 |
| Apr 16, 2025 | 4.3700 | 4.4000 | 4.2400 | 4.3500 | 4.3500 | 7,522,665 |
| Apr 15, 2025 | 4.3500 | 4.4000 | 4.2900 | 4.4000 | 4.4000 | 6,592,003 |
| Apr 14, 2025 | 4.2900 | 4.3900 | 4.2800 | 4.3500 | 4.3500 | 8,440,436 |
| Apr 11, 2025 | 4.2100 | 4.4400 | 4.1900 | 4.2800 | 4.2800 | 12,737,280 |
| Apr 10, 2025 | 4.2000 | 4.3100 | 4.1800 | 4.2400 | 4.2400 | 14,148,369 |
| Apr 9, 2025 | 4.0000 | 4.1800 | 3.8300 | 4.1400 | 4.1400 | 12,462,449 |
| Apr 8, 2025 | 4.2100 | 4.2300 | 3.9900 | 4.0800 | 4.0800 | 16,884,000 |
| Apr 7, 2025 | 4.5000 | 4.5200 | 4.2300 | 4.2300 | 4.2300 | 11,902,700 |
| Apr 3, 2025 | 4.6700 | 4.7500 | 4.6400 | 4.7000 | 4.7000 | 6,982,300 |
| Apr 2, 2025 | 4.6700 | 4.7400 | 4.6500 | 4.7100 | 4.7100 | 5,035,078 |
| Apr 1, 2025 | 4.6400 | 4.7200 | 4.6400 | 4.6700 | 4.6700 | 7,211,000 |
| Mar 31, 2025 | 4.7600 | 4.7600 | 4.5900 | 4.6400 | 4.6400 | 8,385,051 |
| Mar 28, 2025 | 4.8700 | 4.8700 | 4.7500 | 4.7800 | 4.7800 | 6,675,000 |
| Mar 27, 2025 | 4.8800 | 4.9200 | 4.8000 | 4.8700 | 4.8700 | 6,825,100 |
| Mar 26, 2025 | 4.8200 | 4.9300 | 4.7900 | 4.9200 | 4.9200 | 8,397,100 |
| Mar 25, 2025 | 4.7900 | 4.8700 | 4.7500 | 4.8300 | 4.8300 | 8,368,700 |
| Mar 24, 2025 | 4.9300 | 4.9900 | 4.7200 | 4.8300 | 4.8300 | 10,643,400 |
| Mar 21, 2025 | 5.0200 | 5.0700 | 4.9400 | 4.9600 | 4.9600 | 12,481,600 |
| Mar 20, 2025 | 4.9100 | 5.1400 | 4.8900 | 5.0400 | 5.0400 | 18,938,330 |
| Mar 19, 2025 | 4.9300 | 4.9600 | 4.8800 | 4.9100 | 4.9100 | 6,763,100 |
| Mar 18, 2025 | 4.9200 | 4.9500 | 4.8800 | 4.9300 | 4.9300 | 5,617,300 |
| Mar 17, 2025 | 4.9500 | 4.9900 | 4.9000 | 4.9300 | 4.9300 | 10,794,300 |
| Mar 14, 2025 | 4.7600 | 4.9200 | 4.7400 | 4.9200 | 4.9200 | 12,342,500 |
| Mar 13, 2025 | 4.8000 | 4.8200 | 4.7000 | 4.7800 | 4.7800 | 9,591,104 |
| Mar 12, 2025 | 4.7700 | 4.7900 | 4.7400 | 4.7700 | 4.7700 | 8,022,386 |
| Mar 11, 2025 | 4.6900 | 4.7800 | 4.6500 | 4.7600 | 4.7600 | 8,003,658 |
| Mar 10, 2025 | 4.6800 | 4.7300 | 4.6600 | 4.7100 | 4.7100 | 5,253,357 |
| Mar 7, 2025 | 4.7300 | 4.7500 | 4.6400 | 4.6700 | 4.6700 | 6,391,179 |
| Mar 6, 2025 | 4.6500 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 8,238,500 |
| Mar 5, 2025 | 4.7100 | 4.7200 | 4.5600 | 4.6600 | 4.6600 | 7,841,200 |
| Mar 4, 2025 | 4.6300 | 4.7100 | 4.6100 | 4.6900 | 4.6900 | 5,002,052 |
| Mar 3, 2025 | 4.6500 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 6,451,700 |
| Feb 28, 2025 | 4.7500 | 4.7700 | 4.6300 | 4.6400 | 4.6400 | 7,929,700 |
| Feb 27, 2025 | 4.7800 | 4.8500 | 4.7100 | 4.7900 | 4.7900 | 8,199,700 |
| Feb 26, 2025 | 4.7100 | 4.7900 | 4.7100 | 4.7900 | 4.7900 | 9,111,684 |
| Feb 25, 2025 | 4.7800 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 6,403,400 |
| Feb 24, 2025 | 4.6800 | 4.7800 | 4.6500 | 4.7800 | 4.7800 | 9,023,287 |
| Feb 21, 2025 | 4.7800 | 4.7800 | 4.6500 | 4.7000 | 4.7000 | 10,155,163 |
| Feb 20, 2025 | 4.7400 | 4.7800 | 4.7100 | 4.7600 | 4.7600 | 9,202,081 |
| Feb 19, 2025 | 4.6700 | 4.7500 | 4.6200 | 4.7400 | 4.7400 | 9,098,596 |
| Feb 18, 2025 | 4.7700 | 4.7800 | 4.6300 | 4.6300 | 4.6300 | 9,569,400 |
| Feb 17, 2025 | 4.7100 | 4.8200 | 4.7000 | 4.7800 | 4.7800 | 8,093,700 |
| Feb 14, 2025 | 4.7400 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 5,122,200 |
| Feb 13, 2025 | 4.7800 | 4.7800 | 4.7100 | 4.7400 | 4.7400 | 6,791,800 |
| Feb 12, 2025 | 4.7600 | 4.8000 | 4.7300 | 4.7700 | 4.7700 | 6,039,294 |
| Feb 11, 2025 | 4.8000 | 4.8000 | 4.7000 | 4.7700 | 4.7700 | 7,351,795 |
| Feb 10, 2025 | 4.7300 | 4.7900 | 4.7000 | 4.7800 | 4.7800 | 7,103,877 |
| Feb 7, 2025 | 4.6500 | 4.7600 | 4.6400 | 4.7300 | 4.7300 | 11,512,901 |
| Feb 6, 2025 | 4.5500 | 4.6700 | 4.5300 | 4.6600 | 4.6600 | 8,190,201 |
| Feb 5, 2025 | 4.5700 | 4.5900 | 4.5200 | 4.5600 | 4.5600 | 6,162,000 |
| Jan 27, 2025 | 4.5300 | 4.6900 | 4.5300 | 4.5600 | 4.5600 | 7,634,100 |
| Jan 24, 2025 | 4.4900 | 4.5500 | 4.4200 | 4.5300 | 4.5300 | 8,212,279 |
| Jan 23, 2025 | 4.4900 | 4.5800 | 4.4600 | 4.4600 | 4.4600 | 8,379,979 |
| Jan 22, 2025 | 4.5700 | 4.5700 | 4.4400 | 4.4600 | 4.4600 | 9,100,100 |
| Jan 21, 2025 | 4.6700 | 4.6900 | 4.5400 | 4.5900 | 4.5900 | 8,018,300 |
| Jan 20, 2025 | 4.6200 | 4.7000 | 4.5400 | 4.6400 | 4.6400 | 10,425,000 |
| Jan 17, 2025 | 4.6300 | 4.6700 | 4.5400 | 4.5800 | 4.5800 | 11,049,800 |
| Jan 16, 2025 | 4.5800 | 4.7300 | 4.5600 | 4.6800 | 4.6800 | 15,855,800 |
| Jan 15, 2025 | 4.5400 | 4.6000 | 4.4800 | 4.5200 | 4.5200 | 11,691,816 |
| Jan 14, 2025 | 4.3300 | 4.5800 | 4.3300 | 4.5500 | 4.5500 | 18,722,760 |
| Jan 13, 2025 | 4.3700 | 4.4300 | 4.1800 | 4.3000 | 4.3000 | 17,133,500 |
| Jan 10, 2025 | 4.7700 | 4.8500 | 4.3800 | 4.3800 | 4.3800 | 31,446,979 |
| Jan 9, 2025 | 4.8600 | 5.1000 | 4.7700 | 4.7900 | 4.7900 | 50,385,933 |
| Jan 8, 2025 | 4.4000 | 4.8600 | 4.3500 | 4.8600 | 4.8600 | 37,329,138 |
| Jan 7, 2025 | 4.3200 | 4.4300 | 4.2600 | 4.4200 | 4.4200 | 7,059,100 |
| Jan 6, 2025 | 4.3100 | 4.3900 | 4.1300 | 4.2900 | 4.2900 | 7,288,700 |
| Jan 3, 2025 | 4.6300 | 4.6300 | 4.3100 | 4.3100 | 4.3100 | 13,275,080 |
| Jan 2, 2025 | 4.5600 | 4.7000 | 4.5200 | 4.5800 | 4.5800 | 8,898,400 |
| Dec 31, 2024 | 4.6400 | 4.7000 | 4.5500 | 4.5800 | 4.5800 | 6,020,320 |
| Dec 30, 2024 | 4.7400 | 4.7500 | 4.5800 | 4.6600 | 4.6600 | 5,906,500 |
| Dec 27, 2024 | 4.6700 | 4.7900 | 4.6200 | 4.7400 | 4.7400 | 7,077,300 |
| Dec 26, 2024 | 4.5700 | 4.7000 | 4.5600 | 4.6600 | 4.6600 | 6,831,400 |
| Dec 25, 2024 | 4.6900 | 4.7300 | 4.4800 | 4.5600 | 4.5600 | 10,101,900 |
| Dec 24, 2024 | 4.7000 | 4.7600 | 4.6400 | 4.6900 | 4.6900 | 10,232,565 |
| Dec 23, 2024 | 5.0200 | 5.0500 | 4.6400 | 4.6600 | 4.6600 | 16,871,381 |
| Dec 20, 2024 | 5.0100 | 5.0900 | 5.0000 | 5.0500 | 5.0500 | 7,056,937 |
| Dec 19, 2024 | 5.0200 | 5.0600 | 4.9000 | 5.0100 | 5.0100 | 8,221,802 |
| Dec 18, 2024 | 5.0800 | 5.1200 | 4.9500 | 5.0600 | 5.0600 | 9,782,901 |
| Dec 17, 2024 | 5.3400 | 5.3700 | 5.0400 | 5.0600 | 5.0600 | 14,107,900 |
| Dec 16, 2024 | 5.4000 | 5.5500 | 5.3000 | 5.3600 | 5.3600 | 11,070,800 |
| Dec 13, 2024 | 5.4500 | 5.5300 | 5.3300 | 5.3700 | 5.3700 | 12,751,201 |
| Dec 12, 2024 | 5.2700 | 5.5400 | 5.2700 | 5.4700 | 5.4700 | 19,048,261 |
| Dec 11, 2024 | 5.1600 | 5.3300 | 5.1500 | 5.2900 | 5.2900 | 16,143,766 |
| Dec 10, 2024 | 5.2600 | 5.2900 | 5.1600 | 5.1900 | 5.1900 | 12,723,274 |
| Dec 9, 2024 | 5.2000 | 5.2200 | 5.0800 | 5.1600 | 5.1600 | 10,899,065 |
| Dec 6, 2024 | 5.1900 | 5.2500 | 5.1300 | 5.2100 | 5.2100 | 12,091,573 |
| Dec 5, 2024 | 5.1700 | 5.2200 | 5.1400 | 5.2000 | 5.2000 | 8,494,032 |
| Dec 4, 2024 | 5.2600 | 5.3400 | 5.1400 | 5.1700 | 5.1700 | 13,196,963 |
| Dec 3, 2024 | 5.2100 | 5.3000 | 5.1600 | 5.2800 | 5.2800 | 13,999,200 |
| Dec 2, 2024 | 5.1100 | 5.2600 | 5.1000 | 5.2300 | 5.2300 | 17,461,129 |
| Nov 29, 2024 | 5.1000 | 5.1900 | 5.0700 | 5.1100 | 5.1100 | 16,141,266 |
| Nov 28, 2024 | 5.1400 | 5.2200 | 5.0900 | 5.1200 | 5.1200 | 13,996,632 |
| Nov 27, 2024 | 5.1000 | 5.1800 | 5.0100 | 5.1600 | 5.1600 | 14,998,861 |
| Nov 26, 2024 | 5.2600 | 5.2600 | 5.1000 | 5.1200 | 5.1200 | 18,894,675 |
| Nov 25, 2024 | 5.0800 | 5.3300 | 4.9900 | 5.2900 | 5.2900 | 28,460,589 |
| Nov 22, 2024 | 5.0700 | 5.2500 | 4.9900 | 5.0200 | 5.0200 | 26,107,667 |
| Nov 21, 2024 | 4.9400 | 5.1500 | 4.9200 | 5.0700 | 5.0700 | 24,448,041 |
| Nov 20, 2024 | 4.9100 | 4.9400 | 4.8100 | 4.9400 | 4.9400 | 16,042,676 |
| Nov 19, 2024 | 4.9300 | 5.0000 | 4.7500 | 4.9000 | 4.9000 | 23,193,697 |
| Nov 18, 2024 | 5.0100 | 5.3900 | 4.9000 | 4.9200 | 4.9200 | 37,065,610 |
| Nov 15, 2024 | 4.7600 | 5.1700 | 4.7500 | 4.9800 | 4.9800 | 39,054,729 |
| Nov 14, 2024 | 4.9200 | 4.9300 | 4.7300 | 4.7500 | 4.7500 | 8,762,072 |
| Nov 13, 2024 | 4.8800 | 4.9500 | 4.8100 | 4.9000 | 4.9000 | 8,183,025 |
| Nov 12, 2024 | 4.9000 | 4.9900 | 4.8200 | 4.8800 | 4.8800 | 12,705,532 |
| Nov 11, 2024 | 4.8800 | 4.9000 | 4.8100 | 4.8900 | 4.8900 | 10,303,064 |
| Nov 8, 2024 | 4.9700 | 4.9900 | 4.8400 | 4.8900 | 4.8900 | 14,325,291 |
| Nov 7, 2024 | 4.7400 | 4.9600 | 4.6900 | 4.9500 | 4.9500 | 16,291,701 |
| Nov 6, 2024 | 4.7400 | 4.7800 | 4.6700 | 4.7500 | 4.7500 | 11,254,588 |
| Nov 5, 2024 | 4.6000 | 4.7600 | 4.5900 | 4.7400 | 4.7400 | 13,872,371 |
| Nov 4, 2024 | 4.5800 | 4.6100 | 4.5100 | 4.6100 | 4.6100 | 11,338,058 |
| Nov 1, 2024 | 4.7600 | 4.7900 | 4.5600 | 4.5700 | 4.5700 | 15,955,249 |
| Oct 31, 2024 | 4.7100 | 4.8400 | 4.7100 | 4.7800 | 4.7800 | 13,367,801 |
| Oct 30, 2024 | 4.7100 | 4.7900 | 4.6300 | 4.6900 | 4.6900 | 13,253,875 |
| Oct 29, 2024 | 4.9000 | 4.9300 | 4.7100 | 4.7200 | 4.7200 | 15,565,779 |
| Oct 28, 2024 | 4.6900 | 4.8900 | 4.6800 | 4.8800 | 4.8800 | 15,584,167 |
| Oct 25, 2024 | 4.5700 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 12,135,600 |
| Oct 24, 2024 | 4.5200 | 4.5700 | 4.4800 | 4.5700 | 4.5700 | 10,037,079 |
| Oct 23, 2024 | 4.4800 | 4.5500 | 4.4600 | 4.5200 | 4.5200 | 11,460,000 |
| Oct 22, 2024 | 4.3700 | 4.5100 | 4.3600 | 4.5000 | 4.5000 | 14,343,869 |
| Oct 21, 2024 | 4.4400 | 4.4500 | 4.3600 | 4.3800 | 4.3800 | 10,814,698 |
| Oct 18, 2024 | 4.3400 | 4.4600 | 4.3000 | 4.4000 | 4.4000 | 13,968,270 |
| Oct 17, 2024 | 4.4900 | 4.5200 | 4.3600 | 4.3700 | 4.3700 | 10,056,718 |
| Oct 16, 2024 | 4.3900 | 4.5100 | 4.3700 | 4.4800 | 4.4800 | 9,466,100 |
| Oct 15, 2024 | 4.4900 | 4.5300 | 4.4000 | 4.4100 | 4.4100 | 8,780,491 |
| Oct 14, 2024 | 4.4300 | 4.5000 | 4.3800 | 4.4900 | 4.4900 | 9,933,699 |
| Oct 11, 2024 | 4.5000 | 4.5400 | 4.3300 | 4.3800 | 4.3800 | 10,455,708 |
| Oct 10, 2024 | 4.5100 | 4.5900 | 4.3400 | 4.4900 | 4.4900 | 16,597,145 |
| Oct 9, 2024 | 4.9300 | 4.9300 | 4.5200 | 4.5200 | 4.5200 | 20,630,433 |
| Oct 8, 2024 | 5.1400 | 5.1400 | 4.7700 | 5.0200 | 5.0200 | 36,962,849 |
| Sep 30, 2024 | 4.4500 | 4.7300 | 4.3800 | 4.6700 | 4.6700 | 25,342,749 |
| Sep 27, 2024 | 4.3400 | 4.3700 | 4.2500 | 4.3500 | 4.3500 | 9,494,803 |
| Sep 26, 2024 | 4.0900 | 4.2800 | 4.0900 | 4.2800 | 4.2800 | 11,052,600 |
| Sep 25, 2024 | 4.0900 | 4.2000 | 4.0800 | 4.1100 | 4.1100 | 10,664,988 |
| Sep 24, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0800 | 4.0800 | 7,446,542 |
| Sep 23, 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 5,834,100 |
| Sep 20, 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 5,355,700 |
| Sep 19, 2024 | 3.8000 | 3.9500 | 3.7500 | 3.9500 | 3.9500 | 9,405,100 |
| Sep 18, 2024 | 3.7500 | 3.8000 | 3.7000 | 3.7900 | 3.7900 | 5,944,021 |
| Sep 13, 2024 | 3.8200 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 4,664,045 |
| Sep 12, 2024 | 3.8400 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 4,498,700 |
| Sep 11, 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8300 | 3.8300 | 3,364,389 |
| Sep 10, 2024 | 3.8600 | 3.8700 | 3.7600 | 3.8400 | 3.8400 | 4,864,457 |
| Sep 9, 2024 | 3.8300 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 5,274,300 |
| Sep 6, 2024 | 3.8800 | 3.9700 | 3.8400 | 3.8600 | 3.8600 | 7,644,100 |
| Sep 5, 2024 | 3.8700 | 3.9200 | 3.8500 | 3.9000 | 3.9000 | 5,626,101 |
| Sep 4, 2024 | 4.0100 | 4.0100 | 3.8600 | 3.8900 | 3.8900 | 9,889,700 |
| Sep 3, 2024 | 3.8500 | 4.1500 | 3.8100 | 3.9900 | 3.9900 | 15,460,627 |
| Sep 2, 2024 | 3.8400 | 3.8900 | 3.8200 | 3.8600 | 3.8600 | 11,520,844 |
| Aug 30, 2024 | 3.7600 | 3.9000 | 3.7400 | 3.8300 | 3.8300 | 8,792,260 |
| Aug 29, 2024 | 3.7400 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 5,514,200 |
| Aug 28, 2024 | 3.7400 | 3.7900 | 3.6800 | 3.7300 | 3.7300 | 5,595,901 |
| Aug 27, 2024 | 3.8200 | 3.8500 | 3.7400 | 3.7400 | 3.7400 | 6,407,370 |
| Aug 26, 2024 | 3.7800 | 3.8700 | 3.7500 | 3.8500 | 3.8500 | 11,148,500 |
| Aug 23, 2024 | 3.7400 | 3.8000 | 3.6800 | 3.7700 | 3.7700 | 4,675,728 |
| Aug 22, 2024 | 3.7900 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 2,829,601 |
| Aug 21, 2024 | 3.7600 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 3,850,300 |
| Aug 20, 2024 | 3.8400 | 3.8500 | 3.7600 | 3.7800 | 3.7800 | 4,041,800 |
| Aug 19, 2024 | 3.8100 | 3.8900 | 3.8100 | 3.8500 | 3.8500 | 5,393,400 |
| Aug 16, 2024 | 3.8900 | 3.9100 | 3.8100 | 3.8200 | 3.8200 | 3,523,500 |
| Aug 15, 2024 | 3.8200 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 4,428,509 |
| Aug 14, 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 3,224,678 |
| Aug 13, 2024 | 3.8600 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 4,325,400 |
| Aug 12, 2024 | 3.8500 | 3.8800 | 3.7900 | 3.8700 | 3.8700 | 4,988,244 |
| Aug 9, 2024 | 3.8500 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 6,015,500 |
| Aug 8, 2024 | 3.7700 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 3,714,800 |
| Aug 7, 2024 | 3.8400 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 3,873,200 |
| Aug 6, 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 5,281,800 |
| Aug 5, 2024 | 3.8100 | 3.9000 | 3.7800 | 3.8000 | 3.8000 | 7,089,800 |
| Aug 2, 2024 | 3.8800 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 7,401,210 |
| Aug 1, 2024 | 3.8500 | 3.9200 | 3.8300 | 3.9100 | 3.9100 | 9,826,275 |
| Jul 31, 2024 | 3.7500 | 3.8700 | 3.7400 | 3.8600 | 3.8600 | 10,030,300 |
| Jul 30, 2024 | 3.6900 | 3.7500 | 3.6800 | 3.7400 | 3.7400 | 7,608,500 |
| Jul 29, 2024 | 3.7100 | 3.7400 | 3.6500 | 3.7000 | 3.7000 | 8,995,200 |
| Jul 26, 2024 | 3.7800 | 3.8800 | 3.7100 | 3.7500 | 3.7500 | 14,591,792 |
| Jul 25, 2024 | 3.6200 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 4,754,300 |
| Jul 24, 2024 | 3.6000 | 3.6700 | 3.5900 | 3.6400 | 3.6400 | 7,246,000 |
| Jul 23, 2024 | 3.6900 | 3.7100 | 3.6100 | 3.6100 | 3.6100 | 4,832,700 |
| Jul 22, 2024 | 3.6800 | 3.7100 | 3.6100 | 3.6600 | 3.6600 | 5,338,421 |
| Jul 19, 2024 | 3.6600 | 3.7200 | 3.6400 | 3.6900 | 3.6900 | 6,202,700 |
| Jul 18, 2024 | 3.6600 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 8,079,900 |
| Jul 17, 2024 | 3.8000 | 3.8200 | 3.6800 | 3.6900 | 3.6900 | 9,027,666 |
| Jul 16, 2024 | 3.7600 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 6,884,310 |
| Jul 15, 2024 | 3.8100 | 3.8600 | 3.7500 | 3.7600 | 3.7600 | 11,742,200 |
| Jul 12, 2024 | 3.8100 | 3.9100 | 3.7400 | 3.8200 | 3.8200 | 28,797,625 |
| Jul 11, 2024 | 3.5300 | 3.9300 | 3.5100 | 3.9200 | 3.9200 | 38,396,916 |
| Jul 10, 2024 | 3.7100 | 3.7100 | 3.5500 | 3.5700 | 3.5700 | 26,471,710 |
| Jul 9, 2024 | 3.3300 | 3.3900 | 3.2500 | 3.3700 | 3.3700 | 3,854,900 |
| Jul 8, 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3500 | 3.3500 | 2,559,009 |
| Jul 5, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 4, 2024 | 3.5200 | 3.5200 | 3.3900 | 3.4200 | 3.4200 | 3,687,308 |
| Jul 3, 2024 | 3.5100 | 3.5400 | 3.4700 | 3.4900 | 3.4900 | 3,266,008 |
| Jul 2, 2024 | 3.4800 | 3.5200 | 3.4600 | 3.4900 | 3.4900 | 3,770,600 |
| Jul 1, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4700 | 3.4700 | 3,653,786 |
| Jun 28, 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 3,027,600 |
| Jun 27, 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 3,344,448 |
| Jun 26, 2024 | 3.3300 | 3.4700 | 3.3000 | 3.4400 | 3.4400 | 4,572,300 |
| Jun 25, 2024 | 3.2900 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 6,264,600 |
| Jun 24, 2024 | 3.3800 | 3.4100 | 3.2600 | 3.2900 | 3.2900 | 7,227,500 |
| Jun 21, 2024 | 3.4000 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 4,059,900 |
| Jun 20, 2024 | 3.5800 | 3.5800 | 3.4000 | 3.4200 | 3.4200 | 8,053,000 |
| Jun 19, 2024 | 3.6200 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 3,921,500 |
| Jun 18, 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 2,666,200 |
| Jun 17, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6200 | 3.6200 | 4,494,400 |
| Jun 14, 2024 | 3.6400 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 3,896,800 |
| Jun 13, 2024 | 3.7600 | 3.8000 | 3.6600 | 3.6700 | 3.6700 | 6,383,900 |
| Jun 12, 2024 | 3.6500 | 3.7500 | 3.6300 | 3.7400 | 3.7400 | 5,757,500 |
| Jun 11, 2024 | 3.6600 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 4,793,600 |
| Jun 7, 2024 | 0.14 Dividend | |||||
| Jun 7, 2024 | 3.5200 | 3.6800 | 3.5100 | 3.6600 | 3.6600 | 7,337,049 |
| Jun 6, 2024 | 3.8000 | 3.8100 | 3.5700 | 3.6500 | 3.5100 | 9,767,000 |
| Jun 5, 2024 | 3.9000 | 3.9000 | 3.7300 | 3.8000 | 3.6542 | 9,295,143 |
| Jun 4, 2024 | 3.9900 | 4.0000 | 3.8500 | 3.9100 | 3.7600 | 6,514,487 |
| Jun 3, 2024 | 4.0700 | 4.0900 | 3.9600 | 3.9900 | 3.8370 | 5,911,187 |
| May 31, 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0800 | 3.9235 | 3,133,198 |
| May 30, 2024 | 4.0500 | 4.1500 | 4.0400 | 4.0800 | 3.9235 | 6,661,525 |